$36.08 -0.53 (%) ITT Corp - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
1/23/201536.5336.6435.9936.08882,323
1/22/201536.5936.8735.9736.61693,910
1/21/201536.0736.6835.7836.59553,652
1/20/201536.1336.4935.6536.05377,990
1/16/201535.6036.1135.5136.06557,946
1/15/201536.9336.9535.5835.64886,382
1/14/201536.5837.2136.3136.571,262,610
1/13/201537.7437.9636.7337.17751,903
1/12/201537.4737.6836.9537.36696,613
1/9/201538.2638.4237.5437.59486,676
1/8/201538.1638.3537.8538.141,213,411
1/7/201537.5837.8737.2037.66868,986
1/6/201537.9238.0336.6837.131,648,701
1/5/201539.8739.9437.7137.931,907,622
1/2/201540.7840.9139.7540.44614,993
12/31/201441.1541.2440.4440.46476,570
12/30/201441.1841.3640.9640.97476,672
12/29/201441.1341.4440.9341.26332,295
12/26/201441.2641.5041.0841.08348,277
12/24/201440.7441.2340.5841.01299,931
12/23/201440.4740.8540.4140.75715,187
12/22/201440.7040.7340.1940.26646,795
12/19/201440.6340.8940.1040.751,746,858
12/18/201439.9840.6239.7940.61572,962
12/17/201438.3739.4137.9439.291,127,451
12/16/201437.7839.2637.7838.161,153,216
12/15/201438.5038.6937.8838.00915,603
12/12/201439.0639.2838.2838.301,045,303
12/11/201439.9640.3539.4739.55632,880
12/10/201440.1040.2739.4439.65879,806
12/9/201439.6740.5239.6340.46730,423
12/8/201440.8641.1340.0940.18611,902
12/5/201440.9141.4440.9141.05533,755
12/4/201441.2041.4140.8141.11532,283
12/3/201440.9541.8240.9341.361,059,615
12/2/201440.6741.2440.5040.961,246,908
12/1/201441.1941.1939.7440.021,542,945
11/28/201443.4643.4641.3541.40871,203
11/26/201444.1244.2543.6543.82603,124
11/25/201444.0144.2543.8244.15417,276
11/24/201443.8244.1743.5943.97594,068
11/21/201444.1744.2043.6343.78431,084
11/20/201442.7343.6042.5543.46621,037
11/19/201442.9643.0842.5442.97616,301
11/18/201442.9543.5442.8143.04530,298
11/17/201442.8543.1542.6642.99437,587
11/14/201442.8843.1342.5342.94485,435
11/13/201443.6243.7242.6542.94753,525
11/12/201443.4643.8243.3143.62645,567
11/11/201444.4644.5043.6943.74699,954
11/10/201444.4044.7444.1644.28590,273
11/7/201444.4244.5544.1144.40719,102
11/6/201443.7544.4243.7544.36432,234
11/5/201443.6643.8743.1043.79521,775
11/4/201444.0444.0443.2543.30575,371
11/3/201445.3145.3143.9044.111,113,981
10/31/201443.7045.3443.3745.061,900,736
10/30/201442.5543.1542.3542.931,232,162
10/29/201443.1243.4142.3442.691,036,874
10/28/201442.2643.1542.2643.12692,855
10/27/201441.2242.0140.8642.011,489,660
10/24/201442.0042.1841.3741.451,722,345
10/23/201442.0442.6041.9942.201,417,866
10/22/201442.6842.7241.4141.46666,378
10/21/201441.3542.6841.3542.611,232,826
10/20/201440.4741.0340.3540.981,127,108
10/17/201439.8341.1539.8340.731,781,978
10/16/201437.0839.5236.8339.403,382,059
10/15/201437.7438.1936.7437.551,508,610
10/14/201438.8739.1338.3238.431,740,359
10/13/201439.7140.0838.6038.631,177,533
10/10/201440.6940.7739.6839.701,614,900
10/9/201442.7042.8040.6740.702,442,619
10/8/201442.7243.1642.1042.841,771,582
10/7/201443.5743.7542.4842.711,561,868
10/6/201444.3344.5143.7343.831,093,855
10/3/201444.6344.7444.2544.29862,282
10/2/201444.1144.6143.7844.28768,078
10/1/201444.9044.9043.9444.121,379,111
9/30/201445.7645.7944.9344.941,296,542
9/29/201445.4145.8345.1945.791,116,593
9/26/201445.9946.3345.6846.08782,447
9/25/201446.5146.5145.7045.801,047,294
9/24/201446.3646.6646.1446.60712,374
9/23/201446.5546.8346.1446.471,152,601
9/22/201447.5347.5346.6446.76606,384
9/19/201448.4748.6447.5947.641,043,537
9/18/201447.6448.4347.4948.18568,524
9/17/201448.1748.3647.2847.61826,396
9/16/201447.9248.1247.5447.94662,555
9/15/201448.0848.0847.5347.87512,273
9/12/201448.3648.5447.8147.97500,472
9/11/201448.4248.7248.2048.46404,137
9/10/201448.6048.8448.2048.64475,818
9/9/201449.1249.2248.7348.79587,986
9/8/201448.8349.4248.7849.24539,371
9/5/201448.4149.1048.3348.93621,569
9/4/201448.2548.8448.2448.41476,408
9/3/201448.5948.7548.1948.23628,998
9/2/201447.9548.7047.9148.37807,869
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center